当前时间：2026-05-06 15:34:11 星期三休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-04-30 | 22.600 | 22.780 | 0.180 | 0.80% | 22.560 | 23.110 | 11347 | 2591 | 1.55% |
| 2026-04-29 | 22.580 | 22.600 | 0.170 | 0.76% | 22.280 | 22.880 | 8884 | 2012 | 1.21% |
| 2026-04-28 | 23.060 | 22.430 | -0.800 | -3.44% | 22.210 | 23.300 | 14387 | 3256 | 1.97% |
| 2026-04-27 | 23.180 | 23.230 | -0.050 | -0.21% | 23.000 | 23.450 | 9776 | 2273 | 1.34% |
| 2026-04-24 | 23.520 | 23.280 | -0.320 | -1.36% | 23.140 | 23.940 | 11212 | 2624 | 1.53% |
| 2026-04-23 | 24.230 | 23.600 | -0.610 | -2.52% | 23.520 | 24.260 | 21033 | 5012 | 2.88% |
| 2026-04-22 | 23.810 | 24.210 | 0.230 | 0.96% | 23.800 | 24.460 | 15365 | 3715 | 2.10% |
| 2026-04-21 | 24.270 | 23.980 | -0.420 | -1.72% | 23.810 | 24.660 | 20401 | 4909 | 2.79% |
| 2026-04-20 | 25.000 | 24.400 | -0.120 | -0.49% | 23.990 | 25.380 | 32206 | 7966 | 4.40% |
| 2026-04-17 | 22.900 | 24.520 | 1.250 | 5.37% | 22.860 | 24.680 | 39428 | 9382 | 5.39% |
| 2026-04-16 | 23.550 | 23.270 | 0.710 | 3.15% | 23.060 | 24.360 | 34364 | 8112 | 4.70% |
| 2026-04-15 | 22.980 | 22.560 | -0.180 | -0.79% | 22.390 | 23.120 | 11362 | 2584 | 1.55% |
| 2026-04-14 | 22.580 | 22.740 | 0.160 | 0.71% | 22.380 | 22.910 | 11518 | 2605 | 1.57% |
| 2026-04-13 | 22.980 | 22.580 | -0.410 | -1.78% | 22.470 | 22.980 | 12632 | 2860 | 1.73% |
| 2026-04-10 | 22.340 | 22.990 | 0.660 | 2.96% | 22.340 | 23.340 | 21642 | 4963 | 2.96% |
| 2026-04-09 | 22.430 | 22.330 | -0.440 | -1.93% | 22.220 | 22.850 | 13629 | 3065 | 1.86% |
| 2026-04-08 | 21.780 | 22.770 | 1.520 | 7.15% | 21.720 | 22.800 | 22699 | 5061 | 3.10% |
| 2026-04-07 | 20.960 | 21.250 | 0.210 | 1.00% | 20.960 | 21.660 | 13633 | 2915 | 1.86% |
| 2026-04-03 | 22.220 | 21.040 | -1.120 | -5.05% | 20.870 | 22.350 | 17188 | 3679 | 2.35% |
| 2026-04-02 | 22.360 | 22.160 | -0.200 | -0.89% | 22.120 | 22.800 | 17740 | 3986 | 2.43% |
| 2026-04-01 | 22.350 | 22.360 | 0.280 | 1.27% | 22.180 | 22.630 | 11301 | 2530 | 1.55% |
| 2026-03-31 | 21.880 | 22.080 | 0.080 | 0.36% | 21.880 | 22.560 | 15605 | 3475 | 2.13% |
| 2026-03-30 | 22.220 | 22.000 | -0.500 | -2.22% | 21.770 | 22.520 | 12747 | 2810 | 1.74% |
| 2026-03-27 | 22.490 | 22.500 | -0.220 | -0.97% | 22.220 | 22.760 | 12158 | 2735 | 1.66% |
| 2026-03-26 | 23.270 | 22.720 | -0.420 | -1.82% | 22.670 | 23.770 | 17489 | 4086 | 2.39% |
| 2026-03-25 | 22.860 | 23.140 | 0.280 | 1.22% | 22.860 | 23.350 | 13555 | 3138 | 1.85% |
| 2026-03-24 | 22.750 | 22.860 | 0.310 | 1.37% | 22.400 | 23.280 | 14962 | 3410 | 2.05% |
| 2026-03-23 | 23.490 | 22.550 | -0.960 | -4.08% | 22.460 | 24.680 | 20566 | 4869 | 2.81% |
| 2026-03-20 | 23.820 | 23.510 | -0.230 | -0.97% | 23.510 | 24.280 | 13255 | 3175 | 1.81% |
| 2026-03-19 | 24.700 | 23.740 | -1.150 | -4.62% | 23.730 | 24.760 | 15104 | 3645 | 2.07% |
| 2026-03-18 | 24.980 | 24.890 | -0.010 | -0.04% | 24.500 | 25.390 | 9865 | 2441 | 1.35% |
| 2026-03-17 | 25.180 | 24.900 | -0.340 | -1.35% | 24.850 | 25.460 | 9221 | 2322 | 1.26% |
| 2026-03-16 | 25.130 | 25.240 | 0.040 | 0.16% | 24.950 | 25.380 | 10502 | 2642 | 1.44% |
| 2026-03-13 | 25.650 | 25.200 | -0.590 | -2.29% | 25.160 | 25.890 | 12263 | 3128 | 1.68% |
| 2026-03-12 | 26.300 | 25.790 | -0.280 | -1.07% | 25.250 | 26.620 | 16010 | 4142 | 2.19% |
| 2026-03-11 | 25.810 | 26.070 | 0.110 | 0.42% | 25.810 | 26.440 | 15277 | 3989 | 2.09% |
| 2026-03-10 | 25.450 | 25.960 | 0.760 | 3.02% | 25.340 | 26.680 | 20937 | 5438 | 2.86% |
| 2026-03-09 | 25.580 | 25.200 | -0.820 | -3.15% | 24.480 | 25.580 | 19052 | 4761 | 2.61% |
| 2026-03-06 | 25.990 | 26.020 | 0.020 | 0.08% | 25.810 | 26.260 | 12704 | 3312 | 1.74% |
| 2026-03-05 | 26.250 | 26.000 | 0.010 | 0.04% | 25.800 | 26.500 | 20054 | 5233 | 2.74% |
| 2026-03-04 | 25.600 | 25.990 | 0.270 | 1.05% | 25.300 | 26.330 | 19673 | 5084 | 2.69% |
| 2026-03-03 | 27.180 | 25.720 | -1.370 | -5.06% | 25.720 | 27.500 | 26097 | 6956 | 3.57% |
| 2026-03-02 | 28.300 | 27.090 | -1.710 | -5.94% | 27.070 | 28.490 | 30389 | 8376 | 4.16% |
| 2026-02-27 | 28.930 | 28.800 | -0.270 | -0.93% | 28.550 | 29.080 | 15398 | 4428 | 2.11% |
| 2026-02-26 | 29.140 | 29.070 | -0.230 | -0.78% | 28.550 | 29.300 | 25317 | 7335 | 3.47% |
| 2026-02-25 | 29.970 | 29.300 | -0.790 | -2.63% | 29.050 | 30.070 | 35637 | 10444 | 4.88% |
| 2026-02-24 | 33.000 | 30.090 | -1.290 | -4.11% | 30.010 | 33.000 | 46535 | 14295 | 6.38% |
| 2026-02-13 | 29.880 | 31.380 | 1.580 | 5.30% | 29.880 | 31.700 | 57911 | 17976 | 7.93% |
| 2026-02-12 | 30.090 | 29.800 | -0.680 | -2.23% | 29.710 | 31.730 | 47565 | 14614 | 6.52% |
| 2026-02-11 | 29.770 | 30.480 | 0.260 | 0.86% | 29.350 | 30.660 | 49943 | 15031 | 6.84% |
| 2026-02-10 | 29.370 | 30.220 | 2.100 | 7.47% | 28.660 | 30.930 | 71903 | 21490 | 9.85% |
| 2026-02-09 | 28.120 | 28.120 | 0.170 | 0.61% | 27.920 | 28.290 | 13376 | 3750 | 1.83% |
| 2026-02-06 | 27.570 | 27.950 | 0.220 | 0.79% | 27.570 | 28.450 | 18708 | 5015 | 2.56% |
| 2026-02-05 | 28.440 | 27.730 | -0.900 | -3.14% | 27.710 | 28.630 | 14686 | 4114 | 2.01% |
| 2026-02-04 | 28.710 | 28.630 | -0.360 | -1.24% | 28.440 | 28.930 | 16246 | 4654 | 2.23% |
| 2026-02-03 | 28.790 | 28.990 | 0.130 | 0.45% | 28.350 | 29.150 | 25142 | 7241 | 3.44% |
| 2026-02-02 | 28.100 | 28.860 | 0.760 | 2.70% | 27.410 | 30.300 | 39077 | 11233 | 5.35% |
| 2026-01-30 | 28.040 | 28.100 | 0.060 | 0.21% | 27.720 | 28.600 | 15311 | 4310 | 2.10% |
| 2026-01-29 | 28.500 | 28.040 | -0.240 | -0.85% | 28.010 | 28.730 | 16250 | 4594 | 2.25% |
| 2026-01-28 | 28.610 | 28.280 | -0.300 | -1.05% | 28.200 | 28.730 | 15379 | 4367 | 2.13% |
| 2026-01-27 | 29.180 | 28.580 | -0.450 | -1.55% | 27.830 | 29.180 | 20763 | 5885 | 2.88% |
| 2026-01-26 | 30.500 | 29.030 | -1.420 | -4.66% | 28.810 | 30.620 | 27045 | 7974 | 3.75% |